KissMeData/131370/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	202300	75559310	2910	2910	2910	2910	470
3	20241028	202200	75559310	2910	2910	2910	2910	0
4	20241028	202100	75559310	2910	2910	2910	2910	0
5	20241028	202000	75559310	2910	2910	2910	2910	0
6	20241028	201900	75559310	2910	2910	2910	2910	0
7	20241028	201800	75559310	2910	2910	2910	2910	0
8	20241028	201700	75559310	2910	2910	2910	2910	0
9	20241028	201600	75559310	2910	2910	2910	2910	0
10	20241028	201500	75559310	2910	2910	2910	2910	0
11	20241028	201400	75559310	2910	2910	2910	2910	0
12	20241028	201300	75559310	2910	2910	2910	2910	0
13	20241028	201200	75559310	2910	2910	2910	2910	0
14	20241028	201100	75559310	2910	2910	2910	2910	0
15	20241028	201000	75559310	2910	2910	2910	2910	0
16	20241028	200900	75559310	2910	2910	2910	2910	0
17	20241028	200800	75559310	2910	2910	2910	2910	0
18	20241028	200700	75559310	2910	2910	2910	2910	0
19	20241028	200600	75559310	2910	2910	2910	2910	0
20	20241028	200500	75559310	2910	2910	2910	2910	0
21	20241028	200400	75559310	2910	2910	2910	2910	0
22	20241028	200300	75559310	2910	2910	2910	2910	0
23	20241028	200200	75559310	2910	2910	2910	2910	0
24	20241028	200100	75559310	2910	2910	2910	2910	0
25	20241028	200000	75559310	2910	2910	2910	2910	0
26	20241028	195900	75559310	2910	2910	2910	2910	0
27	20241028	195800	75559310	2910	2910	2910	2910	0
28	20241028	195700	75559310	2910	2910	2910	2910	0
29	20241028	195600	75559310	2910	2910	2910	2910	0
30	20241028	195500	75559310	2910	2910	2910	2910	0
31	20241028	195400	75559310	2910	2910	2910	2910	0
32	20241028	195300	75559310	2910	2910	2910	2910	470
33	20241028	195200	75559310	2910	2910	2910	2910	0
34	20241028	195100	75559310	2910	2910	2910	2910	0
35	20241028	195000	75559310	2910	2910	2910	2910	0
36	20241028	194900	75559310	2910	2910	2910	2910	0
37	20241028	194800	75559310	2910	2910	2910	2910	0
38	20241028	194700	75559310	2910	2910	2910	2910	0
39	20241028	194600	75559310	2910	2910	2910	2910	0
40	20241028	194500	75559310	2910	2910	2910	2910	0
41	20241028	194400	75559310	2910	2910	2910	2910	0
42	20241028	194300	75559310	2910	2910	2910	2910	0
43	20241028	194200	75559310	2910	2910	2910	2910	0
44	20241028	194100	75559310	2910	2910	2910	2910	0
45	20241028	194000	75559310	2910	2910	2910	2910	0
46	20241028	193900	75559310	2910	2910	2910	2910	0
47	20241028	193800	75559310	2910	2910	2910	2910	0
48	20241028	193700	75559310	2910	2910	2910	2910	0
49	20241028	193600	75559310	2910	2910	2910	2910	0
50	20241028	193500	75559310	2910	2910	2910	2910	0
51	20241028	193400	75559310	2910	2910	2910	2910	0
52	20241028	193300	75559310	2910	2910	2910	2910	0
53	20241028	193200	75559310	2910	2910	2910	2910	0
54	20241028	193100	75559310	2910	2910	2910	2910	0
55	20241028	193000	75559310	2910	2910	2910	2910	0
56	20241028	192900	75559310	2910	2910	2910	2910	0
57	20241028	192800	75559310	2910	2910	2910	2910	0
58	20241028	192700	75559310	2910	2910	2910	2910	0
59	20241028	192600	75559310	2910	2910	2910	2910	0
60	20241028	192500	75559310	2910	2910	2910	2910	0
61	20241028	192400	75559310	2910	2910	2910	2910	0
62	20241028	192300	75559310	2910	2910	2910	2910	470
63	20241028	192200	75559310	2910	2910	2910	2910	0
64	20241028	192100	75559310	2910	2910	2910	2910	0
65	20241028	192000	75559310	2910	2910	2910	2910	0
66	20241028	191900	75559310	2910	2910	2910	2910	0
67	20241028	191800	75559310	2910	2910	2910	2910	0
68	20241028	191700	75559310	2910	2910	2910	2910	0
69	20241028	191600	75559310	2910	2910	2910	2910	0
70	20241028	191500	75559310	2910	2910	2910	2910	0
71	20241028	191400	75559310	2910	2910	2910	2910	0
72	20241028	191300	75559310	2910	2910	2910	2910	0
73	20241028	191200	75559310	2910	2910	2910	2910	0
74	20241028	191100	75559310	2910	2910	2910	2910	0
75	20241028	191000	75559310	2910	2910	2910	2910	0
76	20241028	190900	75559310	2910	2910	2910	2910	0
77	20241028	190800	75559310	2910	2910	2910	2910	0
78	20241028	190700	75559310	2910	2910	2910	2910	0
79	20241028	190600	75559310	2910	2910	2910	2910	0
80	20241028	190500	75559310	2910	2910	2910	2910	0
81	20241028	190400	75559310	2910	2910	2910	2910	0
82	20241028	190300	75559310	2910	2910	2910	2910	0
83	20241028	190200	75559310	2910	2910	2910	2910	0
84	20241028	190100	75559310	2910	2910	2910	2910	0
85	20241028	190000	75559310	2910	2910	2910	2910	0
86	20241028	185900	75559310	2910	2910	2910	2910	0
87	20241028	185800	75559310	2910	2910	2910	2910	0
88	20241028	185700	75559310	2910	2910	2910	2910	0
89	20241028	185600	75559310	2910	2910	2910	2910	0
90	20241028	185500	75559310	2910	2910	2910	2910	0
91	20241028	185400	75559310	2910	2910	2910	2910	0
92	20241028	185300	75559310	2910	2910	2910	2910	470
93	20241028	185200	75559310	2910	2910	2910	2910	0
94	20241028	185100	75559310	2910	2910	2910	2910	0
95	20241028	185000	75559310	2910	2910	2910	2910	0
96	20241028	184900	75559310	2910	2910	2910	2910	0
97	20241028	184800	75559310	2910	2910	2910	2910	0
98	20241028	184700	75559310	2910	2910	2910	2910	0
99	20241028	184600	75559310	2910	2910	2910	2910	0
100	20241028	184500	75559310	2910	2910	2910	2910	0
101	20241028	184400	75559310	2910	2910	2910	2910	0
102	20241028	184300	75559310	2910	2910	2910	2910	0
103	20241028	184200	75559310	2910	2910	2910	2910	0
104	20241028	184100	75559310	2910	2910	2910	2910	0
105	20241028	184000	75559310	2910	2910	2910	2910	0
106	20241028	183900	75559310	2910	2910	2910	2910	0
107	20241028	183800	75559310	2910	2910	2910	2910	0
108	20241028	183700	75559310	2910	2910	2910	2910	0
109	20241028	183600	75559310	2910	2910	2910	2910	0
110	20241028	183500	75559310	2910	2910	2910	2910	0
111	20241028	183400	75559310	2910	2910	2910	2910	0
112	20241028	183300	75559310	2910	2910	2910	2910	0
113	20241028	183200	75559310	2910	2910	2910	2910	0
114	20241028	183100	75559310	2910	2910	2910	2910	0
115	20241028	183000	75559310	2910	2910	2910	2910	0
116	20241028	182900	75559310	2910	2910	2910	2910	0
117	20241028	182800	75559310	2910	2910	2910	2910	0
118	20241028	182700	75559310	2910	2910	2910	2910	0
119	20241028	182600	75559310	2910	2910	2910	2910	0
120	20241028	182500	75559310	2910	2910	2910	2910	0
121	20241028	182400	75559310	2910	2910	2910	2910	0
122	20241028	182300	75559310	2910	2910	2910	2910	470
123	20241028	182200	75559310	2910	2910	2910	2910	0
124	20241028	182100	75559310	2910	2910	2910	2910	0
125	20241028	182000	75559310	2910	2910	2910	2910	0
126	20241028	181900	75559310	2910	2910	2910	2910	0
127	20241028	181800	75559310	2910	2910	2910	2910	0
128	20241028	181700	75559310	2910	2910	2910	2910	0
129	20241028	181600	75559310	2910	2910	2910	2910	0
130	20241028	181500	75559310	2910	2910	2910	2910	0
131	20241028	181400	75559310	2910	2910	2910	2910	0
132	20241028	181300	75559310	2910	2910	2910	2910	0
133	20241028	181200	75559310	2910	2910	2910	2910	0
134	20241028	181100	75559310	2910	2910	2910	2910	0
135	20241028	181000	75559310	2910	2910	2910	2910	0
136	20241028	180900	75559310	2910	2910	2910	2910	0
137	20241028	180800	75559310	2910	2910	2910	2910	0
138	20241028	180700	75559310	2910	2910	2910	2910	0
139	20241028	180600	75559310	2910	2910	2910	2910	0
140	20241028	180500	75559310	2910	2910	2910	2910	0
141	20241028	180400	75559310	2910	2910	2910	2910	0
142	20241028	180300	75559310	2910	2910	2910	2910	0
143	20241028	180200	75559310	2910	2910	2910	2910	0
144	20241028	180100	75559310	2910	2910	2910	2910	0
145	20241028	180000	75559310	2910	2910	2910	2910	0
146	20241028	175900	75559310	2910	2910	2910	2910	0
147	20241028	175800	75559310	2910	2910	2910	2910	0
148	20241028	175700	75559310	2910	2910	2910	2910	0
149	20241028	175600	75559310	2910	2910	2910	2910	0
150	20241028	175500	75559310	2910	2910	2910	2910	0
151	20241028	175400	75559310	2910	2910	2910	2910	0
152	20241028	175300	75559310	2910	2910	2910	2910	470
153	20241028	175200	75559310	2910	2910	2910	2910	0
154	20241028	175100	75559310	2910	2910	2910	2910	0
155	20241028	175000	75559310	2910	2910	2910	2910	0
156	20241028	174900	75559310	2910	2910	2910	2910	0
157	20241028	174800	75559310	2910	2910	2910	2910	0
158	20241028	174700	75559310	2910	2910	2910	2910	0
159	20241028	174600	75559310	2910	2910	2910	2910	0
160	20241028	174500	75559310	2910	2910	2910	2910	0
161	20241028	174400	75559310	2910	2910	2910	2910	0
162	20241028	174300	75559310	2910	2910	2910	2910	0
163	20241028	174200	75559310	2910	2910	2910	2910	0
164	20241028	174100	75559310	2910	2910	2910	2910	0
165	20241028	174000	75559310	2910	2910	2910	2910	0
166	20241028	173900	75559310	2910	2910	2910	2910	0
167	20241028	173800	75559310	2910	2910	2910	2910	0
168	20241028	173700	75559310	2910	2910	2910	2910	0
169	20241028	173600	75559310	2910	2910	2910	2910	0
170	20241028	173500	75559310	2910	2910	2910	2910	0
171	20241028	173400	75559310	2910	2910	2910	2910	0
172	20241028	173300	75559310	2910	2910	2910	2910	0
173	20241028	173200	75559310	2910	2910	2910	2910	0
174	20241028	173100	75559310	2910	2910	2910	2910	0
175	20241028	173000	75559310	2910	2910	2910	2910	0
176	20241028	172900	75559310	2910	2910	2910	2910	0
177	20241028	172800	75559310	2910	2910	2910	2910	0
178	20241028	172700	75559310	2910	2910	2910	2910	0
179	20241028	172600	75559310	2910	2910	2910	2910	0
180	20241028	172500	75559310	2910	2910	2910	2910	0
181	20241028	172400	75559310	2910	2910	2910	2910	0
182	20241028	172300	75559310	2910	2910	2910	2910	470
183	20241028	172200	75559310	2910	2910	2910	2910	0
184	20241028	172100	75559310	2910	2910	2910	2910	0
185	20241028	172000	75559310	2910	2910	2910	2910	0
186	20241028	171900	75559310	2910	2910	2910	2910	0
187	20241028	171800	75559310	2910	2910	2910	2910	0
188	20241028	171700	75559310	2910	2910	2910	2910	0
189	20241028	171600	75559310	2910	2910	2910	2910	0
190	20241028	171500	75559310	2910	2910	2910	2910	0
191	20241028	171400	75559310	2910	2910	2910	2910	0
192	20241028	171300	75559310	2910	2910	2910	2910	0
193	20241028	171200	75559310	2910	2910	2910	2910	0
194	20241028	171100	75559310	2910	2910	2910	2910	0
195	20241028	171000	75559310	2910	2910	2910	2910	0
196	20241028	170900	75559310	2910	2910	2910	2910	0
197	20241028	170800	75559310	2910	2910	2910	2910	0
198	20241028	170700	75559310	2910	2910	2910	2910	0
199	20241028	170600	75559310	2910	2910	2910	2910	0
200	20241028	170500	75559310	2910	2910	2910	2910	0
201	20241028	170400	75559310	2910	2910	2910	2910	0
202	20241028	170300	75559310	2910	2910	2910	2910	0
203	20241028	170200	75559310	2910	2910	2910	2910	0
204	20241028	170100	75559310	2910	2910	2910	2910	0
205	20241028	170000	75559310	2910	2910	2910	2910	0
206	20241028	165900	75559310	2910	2910	2910	2910	0
207	20241028	165800	75559310	2910	2910	2910	2910	0
208	20241028	165700	75559310	2910	2910	2910	2910	0
209	20241028	165600	75559310	2910	2910	2910	2910	0
210	20241028	165500	75559310	2910	2910	2910	2910	0
211	20241028	165400	75559310	2910	2910	2910	2910	0
212	20241028	165300	75559310	2910	2910	2910	2910	470
213	20241028	165200	75559310	2910	2910	2910	2910	0
214	20241028	165100	75559310	2910	2910	2910	2910	0
215	20241028	165000	75559310	2910	2910	2910	2910	0
216	20241028	164900	75559310	2910	2910	2910	2910	0
217	20241028	164800	75559310	2910	2910	2910	2910	0
218	20241028	164700	75559310	2910	2910	2910	2910	0
219	20241028	164600	75559310	2910	2910	2910	2910	0
220	20241028	164500	75559310	2910	2910	2910	2910	0
221	20241028	164400	75559310	2910	2910	2910	2910	0
222	20241028	164300	75559310	2910	2910	2910	2910	0
223	20241028	164200	75559310	2910	2910	2910	2910	0
224	20241028	164100	75559310	2910	2910	2910	2910	0
225	20241028	164000	75559310	2910	2910	2910	2910	0
226	20241028	163900	75559310	2910	2910	2910	2910	0
227	20241028	163800	75559310	2910	2910	2910	2910	0
228	20241028	163700	75559310	2910	2910	2910	2910	0
229	20241028	163600	75559310	2910	2910	2910	2910	0
230	20241028	163500	75559310	2910	2910	2910	2910	0
231	20241028	163400	75559310	2910	2910	2910	2910	0
232	20241028	163300	75559310	2910	2910	2910	2910	0
233	20241028	163200	75559310	2910	2910	2910	2910	0
234	20241028	163100	75559310	2910	2910	2910	2910	0
235	20241028	163000	75559310	2910	2910	2910	2910	0
236	20241028	162900	75559310	2910	2910	2910	2910	0
237	20241028	162800	75559310	2910	2910	2910	2910	0
238	20241028	162700	75559310	2910	2910	2910	2910	0
239	20241028	162600	75559310	2910	2910	2910	2910	0
240	20241028	162500	75559310	2910	2910	2910	2910	0
241	20241028	162400	75559310	2910	2910	2910	2910	0
242	20241028	162300	75559310	2910	2910	2910	2910	470
243	20241028	162200	75559310	2910	2910	2910	2910	0
244	20241028	162100	75559310	2910	2910	2910	2910	0
245	20241028	162000	75559310	2910	2910	2910	2910	0
246	20241028	161900	75559310	2910	2910	2910	2910	0
247	20241028	161800	75559310	2910	2910	2910	2910	0
248	20241028	161700	75559310	2910	2910	2910	2910	0
249	20241028	161600	75559310	2910	2910	2910	2910	0
250	20241028	161500	75559310	2910	2910	2910	2910	0
251	20241028	161400	75559310	2910	2910	2910	2910	0
252	20241028	161300	75559310	2910	2910	2910	2910	0
253	20241028	161200	75559310	2910	2910	2910	2910	0
254	20241028	161100	75559310	2910	2910	2910	2910	0
255	20241028	161000	75559310	2910	2910	2910	2910	0
256	20241028	160900	75559310	2910	2910	2910	2910	0
257	20241028	160800	75559310	2910	2910	2910	2910	0
258	20241028	160700	75559310	2910	2910	2910	2910	0
259	20241028	160600	75559310	2910	2910	2910	2910	0
260	20241028	160500	75559310	2910	2910	2910	2910	0
261	20241028	160400	75559310	2910	2910	2910	2910	0
262	20241028	160300	75559310	2910	2910	2910	2910	0
263	20241028	160200	75559310	2910	2910	2910	2910	0
264	20241028	160100	75559310	2910	2910	2910	2910	0
265	20241028	160000	75559310	2910	2910	2910	2910	0
266	20241028	155900	75559310	2910	2910	2910	2910	0
267	20241028	155800	75559310	2910	2910	2910	2910	0
268	20241028	155700	75559310	2910	2910	2910	2910	0
269	20241028	155600	75559310	2910	2910	2910	2910	0
270	20241028	155500	75559310	2910	2910	2910	2910	0
271	20241028	155400	75559310	2910	2910	2910	2910	0
272	20241028	155300	75559310	2910	2910	2910	2910	470
273	20241028	155200	75559310	2910	2910	2910	2910	0
274	20241028	155100	75559310	2910	2910	2910	2910	0
275	20241028	155000	75559310	2910	2910	2910	2910	0
276	20241028	154900	75559310	2910	2910	2910	2910	0
277	20241028	154800	75559310	2910	2910	2910	2910	0
278	20241028	154700	75559310	2910	2910	2910	2910	0
279	20241028	154600	75559310	2910	2910	2910	2910	0
280	20241028	154500	75559310	2910	2910	2910	2910	0
281	20241028	154400	75559310	2910	2910	2910	2910	0
282	20241028	154300	75559310	2910	2910	2910	2910	0
283	20241028	154200	75559310	2910	2910	2910	2910	0
284	20241028	154100	75559310	2910	2910	2910	2910	0
285	20241028	154000	75559310	2910	2910	2910	2910	0
286	20241028	153900	75559310	2910	2910	2910	2910	0
287	20241028	153800	75559310	2910	2910	2910	2910	0
288	20241028	153700	75559310	2910	2910	2910	2910	0
289	20241028	153600	75559310	2910	2910	2910	2910	0
290	20241028	153500	75559310	2910	2910	2910	2910	0
291	20241028	153400	75559310	2910	2910	2910	2910	0
292	20241028	153300	75559310	2910	2910	2910	2910	0
293	20241028	153200	75559310	2910	2910	2910	2910	0
294	20241028	153100	75559310	2910	2910	2910	2910	0
295	20241028	153000	75559310	2910	2910	2910	2910	470
296	20241028	152900	74191610	2910	2910	2910	2910	0
297	20241028	152800	74191610	2910	2910	2910	2910	0
298	20241028	152700	74191610	2910	2910	2910	2910	0
299	20241028	152600	74191610	2910	2910	2910	2910	0
300	20241028	152500	74191610	2910	2910	2910	2910	0
301	20241028	152400	74191610	2910	2910	2910	2910	0
302	20241028	152300	74191610	2910	2910	2910	2910	0
303	20241028	152200	74191610	2910	2910	2910	2910	0
304	20241028	152100	74191610	2910	2910	2910	2910	0
305	20241028	152000	74191610	2910	2910	2910	2910	0
306	20241028	151900	74191610	2910	2905	2910	2905	565
307	20241028	151800	72547535	2910	2910	2910	2910	1
308	20241028	151700	72544625	2910	2910	2910	2910	0
309	20241028	151600	72544625	2910	2910	2910	2910	200
310	20241028	151500	71962625	2910	2910	2910	2910	0
311	20241028	151400	71962625	2910	2910	2910	2910	0
312	20241028	151300	71962625	2910	2910	2910	2910	0
313	20241028	151200	71962625	2910	2910	2910	2910	53
314	20241028	151100	71808395	2910	2910	2910	2910	0
315	20241028	151000	71808395	2910	2910	2910	2910	0
316	20241028	150900	71808395	2910	2910	2910	2910	0
317	20241028	150800	71808395	2910	2910	2910	2910	0
318	20241028	150700	71808395	2910	2910	2910	2910	0
319	20241028	150600	71808395	2910	2910	2910	2910	0
320	20241028	150500	71808395	2910	2900	2910	2900	66
321	20241028	150400	71616485	2910	2910	2910	2910	0
322	20241028	150300	71616485	2910	2910	2910	2910	0
323	20241028	150200	71616485	2910	2910	2910	2910	0
324	20241028	150100	71616485	2910	2910	2910	2910	0
325	20241028	150000	71616485	2910	2910	2910	2910	0
326	20241028	145900	71616485	2910	2910	2910	2910	0
327	20241028	145800	71616485	2910	2910	2910	2910	0
328	20241028	145700	71616485	2910	2910	2910	2910	0
329	20241028	145600	71616485	2910	2910	2910	2910	0
330	20241028	145500	71616485	2910	2910	2910	2910	0
331	20241028	145400	71616485	2910	2910	2910	2910	0
332	20241028	145300	71616485	2910	2910	2910	2910	0
333	20241028	145200	71616485	2910	2910	2910	2910	0
334	20241028	145100	71616485	2910	2910	2910	2910	1152
335	20241028	145000	68264165	2900	2900	2900	2900	40
336	20241028	144900	68148165	2910	2900	2910	2900	2
337	20241028	144800	68142355	2910	2910	2910	2910	0
338	20241028	144700	68142355	2910	2910	2910	2910	1
339	20241028	144600	68139445	2910	2910	2910	2910	1
340	20241028	144500	68136535	2900	2900	2900	2900	1246
341	20241028	144400	64523135	2900	2900	2900	2900	0
342	20241028	144300	64523135	2900	2900	2900	2900	0
343	20241028	144200	64523135	2900	2900	2900	2900	0
344	20241028	144100	64523135	2900	2900	2900	2900	262
345	20241028	144000	63763335	2905	2905	2905	2905	9
346	20241028	143900	63737190	2905	2905	2905	2905	1
347	20241028	143800	63734285	2910	2910	2910	2910	1
348	20241028	143700	63731375	2905	2905	2905	2905	0
349	20241028	143600	63731375	2905	2905	2905	2905	1
350	20241028	143500	63728470	2905	2905	2905	2905	15
351	20241028	143400	63684895	2905	2905	2905	2905	8
352	20241028	143300	63661655	2905	2905	2905	2905	0
353	20241028	143200	63661655	2905	2905	2905	2905	0
354	20241028	143100	63661655	2905	2905	2905	2905	0
355	20241028	143000	63661655	2905	2905	2905	2905	0
356	20241028	142900	63661655	2905	2905	2905	2905	1
357	20241028	142800	63658750	2910	2910	2910	2910	0
358	20241028	142700	63658750	2910	2910	2910	2910	0
359	20241028	142600	63658750	2910	2910	2910	2910	0
360	20241028	142500	63658750	2910	2910	2910	2910	0
361	20241028	142400	63658750	2910	2910	2910	2910	17
362	20241028	142300	63609280	2905	2905	2905	2905	0
363	20241028	142200	63609280	2905	2905	2905	2905	0
364	20241028	142100	63609280	2905	2905	2905	2905	0
365	20241028	142000	63609280	2905	2905	2905	2905	1
366	20241028	141900	63606375	2915	2915	2915	2915	0
367	20241028	141800	63606375	2915	2915	2915	2915	0
368	20241028	141700	63606375	2915	2915	2915	2915	0
369	20241028	141600	63606375	2915	2915	2915	2915	0
370	20241028	141500	63606375	2915	2900	2915	2900	40
371	20241028	141400	63490340	2900	2900	2900	2900	15
372	20241028	141300	63446840	2905	2910	2915	2905	611
373	20241028	141200	61671785	2915	2915	2915	2915	0
374	20241028	141100	61671785	2915	2915	2915	2915	0
375	20241028	141000	61671785	2915	2915	2915	2915	0
376	20241028	140900	61671785	2915	2915	2915	2915	0
377	20241028	140800	61671785	2915	2915	2915	2915	100
378	20241028	140700	61380285	2915	2915	2915	2915	0
379	20241028	140600	61380285	2915	2915	2915	2915	0
380	20241028	140500	61380285	2915	2915	2915	2915	0
381	20241028	140400	61380285	2915	2915	2915	2915	0
382	20241028	140300	61380285	2915	2915	2915	2915	5
383	20241028	140200	61365710	2915	2915	2915	2915	280
384	20241028	140100	60549510	2915	2915	2915	2915	49
385	20241028	140000	60406675	2920	2920	2920	2920	100
386	20241028	135900	60114675	2920	2920	2920	2920	8
387	20241028	135800	60091315	2920	2920	2920	2920	84
388	20241028	135700	59846035	2915	2915	2915	2915	0
389	20241028	135600	59846035	2915	2915	2915	2915	0
390	20241028	135500	59846035	2915	2915	2915	2915	0
391	20241028	135400	59846035	2915	2915	2915	2915	48
392	20241028	135300	59706115	2920	2920	2920	2920	0
393	20241028	135200	59706115	2920	2920	2920	2920	0
394	20241028	135100	59706115	2920	2920	2920	2920	0
395	20241028	135000	59706115	2920	2920	2920	2920	0
396	20241028	134900	59706115	2920	2920	2925	2920	202
397	20241028	134800	59116260	2920	2920	2920	2920	0
398	20241028	134700	59116260	2920	2920	2920	2920	0
399	20241028	134600	59116260	2920	2920	2920	2915	222
400	20241028	134500	58468055	2915	2915	2920	2905	1007
401	20241028	134400	55537885	2915	2915	2915	2915	0
402	20241028	134300	55537885	2915	2915	2915	2915	0
403	20241028	134200	55537885	2915	2915	2915	2915	0
404	20241028	134100	55537885	2915	2915	2915	2915	0
405	20241028	134000	55537885	2915	2915	2915	2915	0
406	20241028	133900	55537885	2915	2915	2915	2915	0
407	20241028	133800	55537885	2915	2915	2915	2915	0
408	20241028	133700	55537885	2915	2915	2915	2915	528
409	20241028	133600	53998765	2915	2915	2915	2915	0
410	20241028	133500	53998765	2915	2915	2915	2915	0
411	20241028	133400	53998765	2915	2915	2915	2915	0
412	20241028	133300	53998765	2915	2915	2915	2915	133
413	20241028	133200	53611070	2915	2915	2915	2915	0
414	20241028	133100	53611070	2915	2915	2915	2915	0
415	20241028	133000	53611070	2915	2915	2915	2915	0
416	20241028	132900	53611070	2915	2915	2915	2915	0
417	20241028	132800	53611070	2915	2915	2915	2915	15
418	20241028	132700	53567345	2920	2920	2920	2920	0
419	20241028	132600	53567345	2920	2920	2920	2920	0
420	20241028	132500	53567345	2920	2920	2920	2920	38
421	20241028	132400	53456385	2925	2925	2925	2920	14
422	20241028	132300	53415465	2920	2920	2920	2920	14
423	20241028	132200	53374585	2925	2925	2925	2925	0
424	20241028	132100	53374585	2925	2925	2925	2925	0
425	20241028	132000	53374585	2925	2925	2925	2925	0
426	20241028	131900	53374585	2925	2925	2925	2925	0
427	20241028	131800	53374585	2925	2925	2925	2925	16
428	20241028	131700	53327785	2925	2920	2925	2915	502
429	20241028	131600	51862860	2920	2925	2925	2920	22
430	20241028	131500	51798610	2925	2925	2925	2925	0
431	20241028	131400	51798610	2925	2925	2925	2925	0
432	20241028	131300	51798610	2925	2925	2925	2925	0
433	20241028	131200	51798610	2925	2925	2925	2925	0
434	20241028	131100	51798610	2925	2925	2925	2925	0
435	20241028	131000	51798610	2925	2925	2925	2925	1
436	20241028	130900	51795685	2925	2925	2925	2925	0
437	20241028	130800	51795685	2925	2925	2925	2925	2
438	20241028	130700	51789835	2925	2925	2925	2925	0
439	20241028	130600	51789835	2925	2925	2930	2925	781
440	20241028	130500	49502410	2925	2925	2925	2925	0
441	20241028	130400	49502410	2925	2925	2925	2925	0
442	20241028	130300	49502410	2925	2925	2925	2925	0
443	20241028	130200	49502410	2925	2925	2925	2925	2
444	20241028	130100	49496560	2925	2925	2925	2925	0
445	20241028	130000	49496560	2925	2925	2925	2925	35
446	20241028	125900	49394185	2930	2930	2930	2930	0
447	20241028	125800	49394185	2930	2930	2930	2930	0
448	20241028	125700	49394185	2930	2930	2930	2930	0
449	20241028	125600	49394185	2930	2930	2930	2930	74
450	20241028	125500	49177365	2930	2930	2930	2930	0
451	20241028	125400	49177365	2930	2930	2930	2930	0
452	20241028	125300	49177365	2930	2930	2930	2930	2
453	20241028	125200	49171505	2930	2930	2930	2930	0
454	20241028	125100	49171505	2930	2930	2930	2930	1
455	20241028	125000	49168575	2925	2925	2925	2925	0
456	20241028	124900	49168575	2925	2925	2925	2925	0
457	20241028	124800	49168575	2925	2925	2925	2925	0
458	20241028	124700	49168575	2925	2925	2925	2925	11
459	20241028	124600	49136400	2925	2925	2925	2925	5
460	20241028	124500	49121775	2925	2925	2925	2925	0
461	20241028	124400	49121775	2925	2925	2925	2925	1
462	20241028	124300	49118850	2930	2930	2930	2930	5
463	20241028	124200	49104200	2930	2930	2930	2930	3
464	20241028	124100	49095410	2925	2925	2925	2925	2
465	20241028	124000	49089560	2925	2925	2925	2925	100
466	20241028	123900	48797060	2930	2930	2930	2930	0
467	20241028	123800	48797060	2930	2930	2930	2930	0
468	20241028	123700	48797060	2930	2930	2930	2930	0
469	20241028	123600	48797060	2930	2930	2930	2930	0
470	20241028	123500	48797060	2930	2930	2930	2930	0
471	20241028	123400	48797060	2930	2930	2930	2930	0
472	20241028	123300	48797060	2930	2930	2930	2930	0
473	20241028	123200	48797060	2930	2930	2930	2930	0
474	20241028	123100	48797060	2930	2930	2930	2930	0
475	20241028	123000	48797060	2930	2930	2930	2930	0
476	20241028	122900	48797060	2930	2930	2930	2930	0
477	20241028	122800	48797060	2930	2930	2930	2930	0
478	20241028	122700	48797060	2930	2930	2930	2930	0
479	20241028	122600	48797060	2930	2930	2930	2930	0
480	20241028	122500	48797060	2930	2930	2930	2930	0
481	20241028	122400	48797060	2930	2930	2930	2930	0
482	20241028	122300	48797060	2930	2920	2930	2920	2173
483	20241028	122200	42441040	2925	2920	2925	2920	291
484	20241028	122100	41591310	2920	2920	2920	2920	0
485	20241028	122000	41591310	2920	2920	2920	2920	0
486	20241028	121900	41591310	2920	2920	2920	2920	1000
487	20241028	121800	38671310	2915	2915	2915	2915	563
488	20241028	121700	37030165	2915	2915	2915	2915	1
489	20241028	121600	37027250	2910	2910	2910	2910	0
490	20241028	121500	37027250	2910	2910	2910	2910	0
491	20241028	121400	37027250	2910	2910	2910	2910	0
492	20241028	121300	37027250	2910	2910	2910	2910	0
493	20241028	121200	37027250	2910	2910	2910	2910	0
494	20241028	121100	37027250	2910	2910	2910	2910	0
495	20241028	121000	37027250	2910	2910	2910	2910	15
496	20241028	120900	36983600	2915	2915	2915	2915	0
497	20241028	120800	36983600	2915	2915	2915	2915	0
498	20241028	120700	36983600	2915	2915	2915	2915	0
499	20241028	120600	36983600	2915	2910	2915	2910	3
500	20241028	120500	36974865	2915	2915	2915	2915	0
501	20241028	120400	36974865	2915	2905	2915	2905	4
502	20241028	120300	36963220	2915	2905	2915	2905	309
503	20241028	120200	36065565	2915	2915	2915	2915	0
504	20241028	120100	36065565	2915	2915	2915	2915	0
505	20241028	120000	36065565	2915	2910	2915	2910	4
506	20241028	115900	36053910	2915	2915	2915	2915	0
507	20241028	115800	36053910	2915	2910	2915	2910	150
508	20241028	115700	35616665	2915	2910	2915	2910	14
509	20241028	115600	35575870	2905	2905	2905	2905	9
510	20241028	115500	35549725	2915	2915	2915	2915	0
511	20241028	115400	35549725	2915	2915	2915	2915	0
512	20241028	115300	35549725	2915	2915	2915	2915	0
513	20241028	115200	35549725	2915	2915	2915	2915	0
514	20241028	115100	35549725	2915	2915	2915	2915	0
515	20241028	115000	35549725	2915	2915	2915	2915	0
516	20241028	114900	35549725	2915	2915	2915	2915	0
517	20241028	114800	35549725	2915	2915	2915	2915	0
518	20241028	114700	35549725	2915	2915	2915	2915	0
519	20241028	114600	35549725	2915	2915	2915	2915	0
520	20241028	114500	35549725	2915	2915	2915	2915	2
521	20241028	114400	35543895	2905	2905	2905	2905	1
522	20241028	114300	35540990	2915	2915	2915	2915	0
523	20241028	114200	35540990	2915	2915	2915	2915	0
524	20241028	114100	35540990	2915	2915	2915	2915	0
525	20241028	114000	35540990	2915	2915	2915	2915	0
526	20241028	113900	35540990	2915	2915	2915	2915	0
527	20241028	113800	35540990	2915	2905	2915	2905	2
528	20241028	113700	35535170	2915	2910	2915	2910	6
529	20241028	113600	35517690	2915	2915	2915	2915	0
530	20241028	113500	35517690	2915	2905	2915	2905	5
531	20241028	113400	35503145	2915	2905	2915	2905	7
532	20241028	113300	35482790	2905	2905	2905	2905	1
533	20241028	113200	35479885	2900	2900	2900	2900	0
534	20241028	113100	35479885	2900	2900	2900	2900	0
535	20241028	113000	35479885	2900	2900	2900	2900	17
536	20241028	112900	35430585	2905	2905	2905	2905	1
537	20241028	112800	35427680	2905	2905	2905	2905	0
538	20241028	112700	35427680	2905	2905	2905	2905	0
539	20241028	112600	35427680	2905	2905	2905	2905	0
540	20241028	112500	35427680	2905	2905	2905	2905	79
541	20241028	112400	35198185	2910	2910	2910	2910	86
542	20241028	112300	34947925	2910	2910	2910	2910	0
543	20241028	112200	34947925	2910	2910	2910	2910	0
544	20241028	112100	34947925	2910	2910	2910	2910	0
545	20241028	112000	34947925	2910	2910	2910	2910	0
546	20241028	111900	34947925	2910	2910	2910	2910	0
547	20241028	111800	34947925	2910	2910	2910	2910	0
548	20241028	111700	34947925	2910	2910	2910	2910	1
549	20241028	111600	34945015	2915	2915	2915	2915	1
550	20241028	111500	34942100	2915	2915	2915	2915	0
551	20241028	111400	34942100	2915	2915	2915	2915	0
552	20241028	111300	34942100	2915	2915	2915	2915	0
553	20241028	111200	34942100	2915	2915	2915	2915	0
554	20241028	111100	34942100	2915	2915	2915	2915	0
555	20241028	111000	34942100	2915	2915	2915	2915	0
556	20241028	110900	34942100	2915	2915	2915	2915	23
557	20241028	110800	34875055	2915	2915	2915	2915	0
558	20241028	110700	34875055	2915	2915	2915	2915	0
559	20241028	110600	34875055	2915	2915	2915	2915	7
560	20241028	110500	34854650	2915	2915	2915	2915	0
561	20241028	110400	34854650	2915	2915	2915	2915	0
562	20241028	110300	34854650	2915	2915	2915	2915	110
563	20241028	110200	34534000	2915	2915	2915	2915	127
564	20241028	110100	34163795	2915	2915	2915	2915	15
565	20241028	110000	34120070	2920	2920	2920	2920	0
566	20241028	105900	34120070	2920	2920	2920	2920	0
567	20241028	105800	34120070	2920	2920	2920	2920	1
568	20241028	105700	34117150	2915	2915	2915	2915	0
569	20241028	105600	34117150	2915	2915	2915	2915	0
570	20241028	105500	34117150	2915	2915	2915	2915	0
571	20241028	105400	34117150	2915	2915	2915	2915	0
572	20241028	105300	34117150	2915	2915	2915	2915	0
573	20241028	105200	34117150	2915	2915	2915	2915	0
574	20241028	105100	34117150	2915	2915	2915	2915	0
575	20241028	105000	34117150	2915	2925	2925	2915	6
576	20241028	104900	34099615	2925	2915	2925	2915	12
577	20241028	104800	34064565	2910	2910	2910	2910	4
578	20241028	104700	34052925	2910	2910	2910	2910	7
579	20241028	104600	34032555	2910	2910	2910	2910	0
580	20241028	104500	34032555	2910	2910	2910	2910	0
581	20241028	104400	34032555	2910	2910	2910	2910	0
582	20241028	104300	34032555	2910	2910	2910	2910	0
583	20241028	104200	34032555	2910	2910	2910	2910	20
584	20241028	104100	33974355	2910	2910	2910	2910	0
585	20241028	104000	33974355	2910	2910	2910	2910	25
586	20241028	103900	33901605	2910	2915	2915	2910	275
587	20241028	103800	33100980	2915	2915	2915	2915	0
588	20241028	103700	33100980	2915	2915	2915	2915	16
589	20241028	103600	33054340	2915	2915	2915	2915	0
590	20241028	103500	33054340	2915	2915	2915	2915	0
591	20241028	103400	33054340	2915	2915	2915	2915	1
592	20241028	103300	33051425	2915	2915	2915	2915	0
593	20241028	103200	33051425	2915	2915	2915	2915	0
594	20241028	103100	33051425	2915	2920	2920	2915	374
595	20241028	103000	31961210	2925	2925	2925	2925	0
596	20241028	102900	31961210	2925	2925	2925	2925	0
597	20241028	102800	31961210	2925	2925	2925	2925	0
598	20241028	102700	31961210	2925	2925	2925	2925	0
599	20241028	102600	31961210	2925	2925	2925	2925	0
600	20241028	102500	31961210	2925	2925	2925	2925	0
601	20241028	102400	31961210	2925	2925	2925	2925	5
602	20241028	102300	31946585	2925	2920	2925	2915	401
603	20241028	102200	30777300	2920	2920	2920	2920	0
604	20241028	102100	30777300	2920	2920	2920	2920	0
605	20241028	102000	30777300	2920	2925	2925	2920	20
606	20241028	101900	30718830	2925	2925	2925	2925	1
607	20241028	101800	30715905	2920	2920	2920	2920	0
608	20241028	101700	30715905	2920	2925	2925	2920	9
609	20241028	101600	30689585	2930	2925	2930	2925	9
610	20241028	101500	30663240	2925	2925	2925	2925	1
611	20241028	101400	30660315	2920	2920	2920	2920	0
612	20241028	101300	30660315	2920	2920	2920	2920	0
613	20241028	101200	30660315	2920	2920	2930	2920	6
614	20241028	101100	30642755	2920	2920	2930	2920	608
615	20241028	101000	28864705	2920	2920	2920	2920	15
616	20241028	100900	28820905	2915	2920	2920	2915	417
617	20241028	100800	27603270	2920	2920	2920	2920	1
618	20241028	100700	27600350	2920	2920	2920	2920	1
619	20241028	100600	27597430	2920	2915	2920	2915	1672
620	20241028	100500	22716695	2915	2915	2915	2915	0
621	20241028	100400	22716695	2915	2915	2915	2915	0
622	20241028	100300	22716695	2915	2915	2915	2915	125
623	20241028	100200	22352320	2910	2910	2910	2910	15
624	20241028	100100	22308670	2910	2910	2910	2910	0
625	20241028	100000	22308670	2910	2910	2910	2910	0
626	20241028	095900	22308670	2910	2910	2910	2910	77
627	20241028	095800	22084600	2910	2905	2910	2905	795
628	20241028	095700	19771625	2905	2905	2905	2905	0
629	20241028	095600	19771625	2905	2905	2905	2905	17
630	20241028	095500	19722240	2905	2905	2905	2905	75
631	20241028	095400	19504365	2910	2905	2910	2905	131
632	20241028	095300	19123305	2905	2905	2905	2905	101
633	20241028	095200	18829900	2910	2910	2910	2910	300
634	20241028	095100	17956900	2905	2905	2905	2905	425
635	20241028	095000	16722275	2905	2905	2905	2905	0
636	20241028	094900	16722275	2905	2905	2905	2905	0
637	20241028	094800	16722275	2905	2905	2905	2905	2
638	20241028	094700	16716465	2905	2905	2905	2905	0
639	20241028	094600	16716465	2905	2900	2905	2900	19
640	20241028	094500	16661360	2900	2900	2900	2900	2
641	20241028	094400	16655560	2905	2905	2905	2905	10
642	20241028	094300	16626510	2905	2905	2905	2905	0
643	20241028	094200	16626510	2905	2905	2905	2905	0
644	20241028	094100	16626510	2905	2905	2905	2905	0
645	20241028	094000	16626510	2905	2895	2905	2895	1159
646	20241028	093900	13264705	2895	2895	2895	2895	0
647	20241028	093800	13264705	2895	2895	2895	2895	0
648	20241028	093700	13264705	2895	2895	2895	2895	508
649	20241028	093600	11794045	2895	2895	2895	2895	0
650	20241028	093500	11794045	2895	2895	2895	2895	1
651	20241028	093400	11791150	2895	2895	2895	2895	0
652	20241028	093300	11791150	2895	2895	2895	2895	20
653	20241028	093200	11733250	2895	2895	2895	2895	10
654	20241028	093100	11704300	2895	2895	2895	2895	0
655	20241028	093000	11704300	2895	2895	2895	2895	1
656	20241028	092900	11701405	2895	2895	2895	2895	0
657	20241028	092800	11701405	2895	2895	2895	2895	11
658	20241028	092700	11669560	2890	2895	2895	2890	392
659	20241028	092600	10536570	2895	2895	2895	2895	305
660	20241028	092500	9653595	2895	2895	2895	2895	10
661	20241028	092400	9624645	2895	2900	2900	2895	81
662	20241028	092300	9390145	2900	2900	2900	2900	10
663	20241028	092200	9361145	2895	2895	2895	2895	360
664	20241028	092100	8318945	2900	2900	2900	2900	0
665	20241028	092000	8318945	2900	2900	2900	2900	0
666	20241028	091900	8318945	2900	2900	2900	2900	159
667	20241028	091800	7857845	2900	2900	2900	2900	0
668	20241028	091700	7857845	2900	2900	2900	2900	130
669	20241028	091600	7480845	2900	2900	2900	2900	0
670	20241028	091500	7480845	2900	2900	2900	2900	10
671	20241028	091400	7451845	2895	2895	2895	2895	0
672	20241028	091300	7451845	2895	2895	2895	2895	0
673	20241028	091200	7451845	2895	2895	2895	2895	60
674	20241028	091100	7278145	2895	2895	2895	2895	5
675	20241028	091000	7263670	2895	2895	2895	2895	95
676	20241028	090900	6988645	2895	2900	2900	2895	32
677	20241028	090800	6895955	2895	2895	2895	2895	110
678	20241028	090700	6577505	2895	2895	2895	2895	84
679	20241028	090600	6334325	2890	2890	2890	2890	0
680	20241028	090500	6334325	2890	2895	2895	2890	91
681	20241028	090400	6071310	2895	2885	2895	2885	469
682	20241028	090300	4715655	2880	2880	2880	2880	61
683	20241028	090200	4539975	2875	2875	2875	2875	0
684	20241028	090100	4539975	2875	2880	2895	2875	186
685	20241028	090000	4003230	2875	2865	2875	2865	1397